EXDI - Exactus, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20200.13990.15000.13990.14980.149845,551
May 27, 20200.16900.16900.15000.15000.1500124,840
May 26, 20200.17250.18000.15000.15000.150057,122
May 22, 20200.18500.18500.17690.17690.17692,006
May 21, 20200.18000.18000.17440.18000.180048,161
May 20, 20200.18500.18500.18000.18000.18008,223
May 19, 20200.18000.18000.16700.18000.18007,462
May 18, 20200.18500.18500.17000.17000.170024,868
May 15, 20200.18990.18990.15000.16000.160067,672
May 14, 20200.17100.19950.16100.19950.1995105,216
May 13, 20200.19450.19450.18000.18940.189410,570
May 12, 20200.20000.20000.18000.18980.189824,863
May 11, 20200.19130.20000.19130.19130.191334,544
May 08, 20200.21010.22000.17820.17820.178287,820
May 07, 20200.24000.24000.21800.21800.218037,900
May 06, 20200.24500.27000.24000.24000.240072,223
May 05, 20200.23480.32000.22050.24380.2438194,723
May 04, 20200.24000.24000.22100.23950.2395136,378
May 01, 20200.24400.27000.21300.24600.2460387,853
Apr. 30, 20200.19000.25000.17100.24900.2490406,502
Apr. 29, 20200.15000.19000.13800.19000.190092,599
Apr. 28, 20200.12500.14000.12000.14000.140073,682
Apr. 27, 20200.11000.13720.06110.11000.110029,887
Apr. 24, 20200.09950.11000.09500.10750.107558,497
Apr. 23, 20200.09250.10000.09000.09950.0995128,380
Apr. 22, 20200.12250.12250.07000.09250.092578,108
Apr. 21, 20200.09500.10000.08500.10000.100059,025
Apr. 20, 20200.10000.10000.08500.09250.09252,908
Apr. 17, 20200.10000.10000.08500.09000.090071,700
Apr. 16, 20200.10000.10000.08500.10000.10006,099
Apr. 15, 20200.11550.11550.09000.09000.090051,243
Apr. 14, 20200.09250.12000.08500.11500.1150210,412
Apr. 13, 20200.09250.10000.09000.09000.0900101,729
Apr. 09, 20200.09620.12000.08500.10000.100070,050
Apr. 08, 20200.10000.11000.08500.08500.0850123,050
Apr. 07, 20200.11000.11000.08000.11000.1100127,053
Apr. 06, 20200.10500.10500.10500.10500.10505,295
Apr. 03, 20200.11000.11000.11000.11000.11004,567
Apr. 02, 20200.10250.11000.09000.10300.103030,738
Apr. 01, 20200.10000.10250.10000.10250.102536,338
Mar. 31, 20200.11000.11000.10250.10250.10252,792
Mar. 30, 20200.11000.11000.10250.10250.10252,697
Mar. 27, 20200.11500.11500.10000.11000.11001,558
Mar. 26, 20200.11400.12000.11000.11500.115014,883
Mar. 25, 20200.11900.11900.11000.11000.110042,100
Mar. 24, 20200.10000.11000.10000.10250.102517,170
Mar. 23, 20200.10000.11000.10000.10000.100028,003
Mar. 20, 20200.12000.12000.10000.10000.100054,421
Mar. 19, 20200.06100.13900.06100.12000.120077,200
Mar. 18, 20200.12000.13000.10000.13000.130057,141
Mar. 17, 20200.17000.17000.10110.13940.139426,194
Mar. 16, 20200.12400.17990.10010.16400.164028,883
Mar. 13, 20200.15500.20000.10000.16990.169986,812
Mar. 12, 20200.16000.22500.16000.22500.2250115,294
Mar. 11, 20200.18140.23500.14000.23500.235058,846
Mar. 10, 20200.22000.28800.21000.25000.250034,398
Mar. 09, 20200.23000.23000.23000.23000.230028,000
Mar. 06, 20200.25000.25000.21600.23000.230036,970
Mar. 05, 20200.25000.28870.25000.28870.28873,222
Mar. 04, 20200.25000.29000.25000.29000.29003,320
Mar. 03, 20200.27000.32500.25000.32500.325074,095
Mar. 02, 20200.26800.27000.23890.26750.267531,186
Feb. 28, 20200.21000.30000.18000.27600.276016,571
Feb. 27, 20200.24400.24400.18000.20990.209948,015
Feb. 26, 20200.23000.24750.23000.24000.240048,809
Feb. 25, 20200.30000.30000.23000.25000.250019,596
Feb. 24, 20200.30000.30000.28000.30000.300027,665
Feb. 21, 20200.30000.30000.28000.29540.295415,015
Feb. 20, 20200.30990.31990.28000.29000.290024,655
Feb. 19, 20200.29590.31990.28000.30000.300064,779
Feb. 18, 20200.29500.33290.28000.33290.332921,995
Feb. 14, 20200.31000.31000.28000.29990.299937,219
Feb. 13, 20200.32750.33990.27000.29990.299957,529
Feb. 12, 20200.35500.36990.30000.32770.3277309,082
Feb. 11, 20200.39000.39000.35500.36000.360070,924
Feb. 10, 20200.35450.43990.35450.38990.3899126,283
Feb. 07, 20200.35500.38480.35500.37500.375025,924
Feb. 06, 20200.35000.37000.35000.36250.3625106,048
Feb. 05, 20200.37000.42250.35750.35750.357550,417
Feb. 04, 20200.43250.44990.35750.35750.3575278,918
Feb. 03, 20200.36000.38000.34500.38000.380057,152
Jan. 31, 20200.36000.38900.35000.36000.360021,300
Jan. 30, 20200.38000.38000.31000.37990.3799219,437
Jan. 29, 20200.40000.42990.36000.36000.360035,108
Jan. 28, 20200.38000.44990.37600.39990.399912,970
Jan. 27, 20200.45000.45000.38000.38990.389917,860
Jan. 24, 20200.49480.49480.37600.44940.449469,974
Jan. 23, 20200.38000.49480.33050.49480.4948192,210
Jan. 22, 20200.39000.39000.35010.36500.365088,988
Jan. 21, 20200.47500.47500.35000.38990.389931,600
Jan. 17, 20200.38050.43600.38000.38000.380022,721
Jan. 16, 20200.42500.47120.42000.42000.4200212,277
Jan. 15, 20200.38000.42000.37620.41000.4100107,790
Jan. 14, 20200.36500.38250.36500.38250.38251,355
Jan. 13, 20200.42000.42000.36000.36000.360020,650
Jan. 10, 20200.33000.38000.32500.38000.380048,848
Jan. 09, 20200.32400.40000.32400.33000.330061,914
Jan. 08, 20200.30010.42500.30010.31000.310091,570
Jan. 07, 20200.32980.34000.29000.33000.3300280,301
Jan. 06, 20200.33990.33990.29000.30000.300044,518
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...